Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 79.28 79.53 77.27 77.72 555,817 -1.04(-1.32%)
Jan 30, 2018 80.40 80.75 78.71 78.75 391,753 -2.09(-2.59%)
Jan 29, 2018 81.15 81.76 80.83 80.85 303,113 -0.51(-0.63%)
Jan 26, 2018 80.74 81.51 80.07 81.36 326,921 +0.62(+0.77%)
Jan 25, 2018 82.20 82.20 80.19 80.74 357,382 -0.77(-0.95%)
Jan 24, 2018 81.40 81.86 80.83 81.51 446,043 +1.13(+1.40%)
Jan 23, 2018 80.76 81.01 79.31 80.39 441,487 -0.45(-0.56%)
Jan 22, 2018 80.60 81.14 80.16 80.84 653,428 +0.18(+0.22%)
Jan 19, 2018 80.96 81.06 80.36 80.66 310,795 -0.23(-0.29%)
Jan 18, 2018 80.76 81.29 80.49 80.89 357,739 +0.18(+0.22%)
Jan 17, 2018 80.84 81.03 80.55 80.71 351,655 +0.04(+0.04%)
Jan 16, 2018 80.52 81.79 79.76 80.68 577,272 +0.43(+0.53%)
Jan 12, 2018 80.25 80.25 80.25 0 -0.34(-0.42%)
Jan 11, 2018 79.69 80.61 79.12 80.59 574,070 +1.72(+2.18%)
Jan 10, 2018 79.10 79.34 78.42 78.87 454,843 -0.04(-0.06%)
Jan 09, 2018 79.64 79.64 78.62 78.91 597,755 -0.66(-0.83%)
Jan 08, 2018 78.75 79.76 77.99 79.57 431,895 +1.09(+1.39%)
Jan 05, 2018 78.80 79.19 77.95 78.48 542,065 -0.34(-0.43%)
Jan 04, 2018 78.84 79.14 78.13 78.82 617,200 +0.50(+0.63%)
Jan 03, 2018 78.08 78.68 77.23 78.32 438,223 +0.34(+0.43%)
Jan 02, 2018 76.86 78.06 76.45 77.98 413,732 +1.86(+2.45%)
Dec 29, 2017 76.12 76.12 76.12 0 -0.96(-1.24%)
Dec 28, 2017 76.97 77.17 76.35 77.08 301,640 +0.24(+0.31%)
Dec 27, 2017 77.48 77.48 76.43 76.84 215,522 -0.47(-0.61%)
Dec 26, 2017 76.50 77.47 76.33 77.31 429,272 +0.72(+0.94%)
Dec 22, 2017 76.51 76.63 75.83 76.59 189,723 +0.20(+0.26%)
Dec 21, 2017 76.20 76.70 75.60 76.39 544,897 +0.55(+0.73%)
Dec 20, 2017 75.35 76.09 74.52 75.84 380,260 +1.50(+2.02%)
Dec 19, 2017 74.56 74.71 73.84 74.34 642,175 -0.21(-0.29%)
Dec 18, 2017 74.14 74.98 74.01 74.56 490,011 +1.17(+1.60%)
Dec 15, 2017 73.59 73.79 72.84 73.39 888,863 +0.24(+0.33%)
Dec 14, 2017 74.44 74.85 73.07 73.15 648,709 -1.37(-1.83%)
Dec 13, 2017 74.20 74.60 73.52 74.51 415,276 +0.27(+0.36%)
Dec 12, 2017 74.19 74.89 73.97 74.25 360,372 +0.02(+0.02%)
Dec 11, 2017 73.90 74.52 73.56 74.23 596,693 +0.52(+0.71%)
Dec 08, 2017 73.05 73.93 72.34 73.70 643,724 +1.13(+1.55%)
Dec 07, 2017 71.95 72.70 71.78 72.58 523,779 +0.53(+0.74%)
Dec 06, 2017 71.45 72.48 71.45 72.05 490,442 +0.64(+0.89%)
Dec 05, 2017 72.13 72.13 70.58 71.41 495,769 -1.01(-1.40%)
Dec 04, 2017 70.69 72.74 70.69 72.42 899,304 +2.71(+3.88%)
Dec 01, 2017 69.86 70.74 68.77 69.71 709,153 -0.04(-0.05%)
Nov 30, 2017 69.36 70.06 69.03 69.75 480,023 +0.71(+1.03%)
Nov 29, 2017 68.11 69.64 67.90 69.04 504,036 +1.29(+1.90%)
Nov 28, 2017 67.33 67.80 66.37 67.75 384,366 +0.42(+0.62%)
Nov 27, 2017 67.31 67.49 66.28 67.33 550,173 +0.07(+0.11%)
Nov 24, 2017 68.14 68.14 67.13 67.26 117,262 -0.41(-0.60%)
Nov 22, 2017 67.82 68.31 67.56 67.67 259,347 +0.02(+0.03%)
Nov 21, 2017 67.74 67.74 67.25 67.65 434,293 +0.59(+0.87%)
Nov 20, 2017 65.79 67.08 65.76 67.07 343,589 +1.09(+1.65%)
Nov 17, 2017 65.66 66.24 65.38 65.98 334,481 +0.05(+0.08%)
Nov 16, 2017 66.00 66.30 65.57 65.92 636,837 +0.32(+0.49%)
Nov 15, 2017 64.88 66.09 64.11 65.60 753,621 +0.17(+0.26%)
Nov 14, 2017 65.97 66.34 64.77 65.44 691,418 -0.96(-1.45%)
Nov 13, 2017 66.49 67.42 66.33 66.40 838,403 -0.24(-0.36%)
Nov 10, 2017 67.45 67.50 66.05 66.64 437,828 -0.56(-0.83%)
Nov 09, 2017 67.23 67.83 67.03 67.19 393,079 -0.88(-1.30%)
Nov 08, 2017 67.67 68.38 67.23 68.07 360,141 +0.27(+0.40%)
Nov 07, 2017 67.88 68.14 67.40 67.80 374,837 -0.25(-0.36%)
Nov 06, 2017 68.40 68.70 67.53 68.05 457,616 -0.21(-0.31%)
Nov 03, 2017 69.13 69.13 68.00 68.26 293,711 -0.97(-1.40%)
Nov 02, 2017 68.69 69.40 68.69 69.23 821,072 +0.66(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.